Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.94 | 43.06 | 42.79 | 42.99 | 0 | -0.07(-0.16%) |
Apr 29, 2013 | 43.03 | 43.14 | 42.82 | 43.06 | 117,962 | +0.15(+0.35%) |
Apr 26, 2013 | 43.06 | 43.08 | 42.85 | 42.91 | 174,400 | -0.18(-0.41%) |
Apr 25, 2013 | 43.01 | 43.67 | 42.99 | 43.08 | 198,514 | +0.24(+0.55%) |
Apr 24, 2013 | 42.77 | 42.91 | 42.43 | 42.85 | 151,535 | +0.17(+0.39%) |
Apr 23, 2013 | 42.01 | 42.71 | 41.78 | 42.68 | 175,838 | +0.89(+2.14%) |
Apr 22, 2013 | 42.02 | 42.25 | 41.18 | 41.78 | 253,336 | -0.18(-0.42%) |
Apr 19, 2013 | 41.98 | 42.31 | 41.68 | 41.96 | 438,636 | -0.20(-0.48%) |
Apr 18, 2013 | 41.71 | 42.28 | 41.17 | 42.16 | 365,117 | +0.88(+2.12%) |
Apr 17, 2013 | 41.00 | 41.80 | 40.87 | 41.28 | 542,124 | +0.00(+0.00%) |
Apr 16, 2013 | 41.49 | 41.49 | 40.62 | 41.28 | 382,268 | +0.29(+0.71%) |
Apr 15, 2013 | 42.56 | 42.63 | 40.93 | 41.00 | 258,542 | -1.81(-4.22%) |
Apr 12, 2013 | 42.95 | 43.33 | 42.35 | 42.80 | 150,809 | -0.18(-0.43%) |
Apr 11, 2013 | 43.20 | 43.59 | 42.95 | 42.99 | 287,969 | -0.38(-0.87%) |
Apr 10, 2013 | 42.79 | 43.36 | 42.49 | 43.36 | 386,454 | +0.81(+1.90%) |
Apr 09, 2013 | 42.85 | 42.97 | 42.48 | 42.56 | 141,670 | -0.36(-0.84%) |
Apr 08, 2013 | 42.67 | 42.97 | 42.40 | 42.92 | 134,241 | +0.16(+0.37%) |
Apr 05, 2013 | 41.97 | 42.84 | 41.71 | 42.76 | 271,219 | +0.12(+0.29%) |
Apr 04, 2013 | 41.85 | 42.79 | 41.81 | 42.64 | 284,641 | +0.86(+2.06%) |
Apr 03, 2013 | 42.14 | 42.16 | 41.73 | 41.78 | 362,489 | -0.33(-0.79%) |
Apr 02, 2013 | 41.75 | 42.24 | 41.75 | 42.11 | 261,844 | +0.58(+1.39%) |
Apr 01, 2013 | 41.92 | 42.23 | 40.79 | 41.53 | 209,182 | -0.56(-1.33%) |
Mar 28, 2013 | 41.84 | 42.35 | 41.50 | 42.09 | 267,051 | +0.44(+1.05%) |
Mar 27, 2013 | 41.42 | 42.09 | 41.25 | 41.65 | 155,171 | -0.04(-0.08%) |
Mar 26, 2013 | 41.28 | 41.89 | 41.03 | 41.69 | 234,741 | +0.68(+1.65%) |
Mar 25, 2013 | 41.21 | 41.47 | 40.79 | 41.01 | 161,691 | -0.38(-0.91%) |
Mar 22, 2013 | 40.64 | 41.55 | 40.62 | 41.39 | 199,341 | +0.74(+1.81%) |
Mar 21, 2013 | 41.53 | 41.53 | 40.37 | 40.65 | 141,153 | -0.89(-2.13%) |
Mar 20, 2013 | 41.46 | 41.61 | 41.05 | 41.54 | 102,908 | +0.23(+0.55%) |
Mar 19, 2013 | 40.69 | 41.35 | 40.21 | 41.31 | 219,950 | +0.57(+1.40%) |
Mar 18, 2013 | 40.43 | 40.98 | 40.43 | 40.74 | 193,919 | -0.19(-0.47%) |
Mar 15, 2013 | 41.68 | 41.69 | 40.79 | 40.93 | 385,438 | -0.73(-1.75%) |
Mar 14, 2013 | 41.41 | 41.78 | 41.14 | 41.66 | 133,453 | +0.35(+0.85%) |
Mar 13, 2013 | 41.46 | 41.46 | 41.17 | 41.31 | 100,440 | -0.04(-0.08%) |
Mar 12, 2013 | 41.56 | 41.78 | 41.17 | 41.35 | 75,788 | -0.19(-0.46%) |
Mar 11, 2013 | 41.90 | 42.21 | 41.29 | 41.54 | 181,343 | -0.51(-1.21%) |
Mar 08, 2013 | 41.55 | 42.06 | 41.09 | 42.05 | 172,991 | +0.89(+2.17%) |
Mar 07, 2013 | 41.09 | 41.16 | 40.60 | 41.16 | 145,120 | -0.02(-0.04%) |
Mar 06, 2013 | 41.13 | 41.30 | 40.83 | 41.17 | 163,767 | -0.02(-0.04%) |
Mar 05, 2013 | 40.40 | 41.24 | 40.13 | 41.19 | 254,163 | +1.14(+2.84%) |
Mar 04, 2013 | 40.13 | 40.40 | 39.95 | 40.05 | 210,101 | -0.17(-0.41%) |
Mar 01, 2013 | 39.59 | 40.33 | 39.59 | 40.22 | 171,779 | +0.26(+0.66%) |
Feb 28, 2013 | 39.77 | 40.11 | 39.73 | 39.96 | 241,330 | +0.10(+0.24%) |
Feb 27, 2013 | 39.50 | 40.31 | 39.50 | 39.86 | 227,132 | -0.02(-0.04%) |
Feb 26, 2013 | 39.62 | 40.15 | 39.25 | 39.88 | 257,681 | -0.31(-0.78%) |
Feb 22, 2013 | 40.35 | 40.54 | 39.85 | 40.19 | 161,868 | +0.00(+0.00%) |
Feb 21, 2013 | 40.74 | 40.93 | 39.77 | 40.19 | 248,047 | -0.52(-1.27%) |
Feb 20, 2013 | 40.68 | 41.08 | 40.29 | 40.71 | 307,573 | -0.07(-0.17%) |
Feb 19, 2013 | 40.48 | 41.23 | 40.48 | 40.78 | 302,916 | +0.03(+0.09%) |
Feb 15, 2013 | 40.61 | 40.89 | 39.74 | 40.75 | 292,978 | +0.46(+1.15%) |
Feb 14, 2013 | 39.86 | 41.40 | 39.86 | 40.28 | 377,660 | +0.45(+1.12%) |
Feb 13, 2013 | 39.43 | 39.97 | 39.42 | 39.84 | 225,498 | +0.34(+0.86%) |
Feb 12, 2013 | 39.49 | 39.75 | 39.36 | 39.50 | 135,245 | -0.22(-0.55%) |
Feb 11, 2013 | 39.43 | 39.73 | 39.13 | 39.71 | 79,441 | +0.19(+0.49%) |
Feb 08, 2013 | 39.29 | 39.53 | 39.16 | 39.52 | 150,836 | +0.21(+0.53%) |
Feb 07, 2013 | 39.59 | 39.68 | 38.80 | 39.31 | 128,824 | -0.19(-0.49%) |
Feb 06, 2013 | 39.53 | 39.66 | 39.23 | 39.50 | 150,481 | +0.28(+0.71%) |
Feb 04, 2013 | 39.89 | 40.02 | 39.07 | 39.22 | 235,470 | -0.90(-2.24%) |